Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Contango Oil & Gas Company (NY: MCF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 36.87 36.96 35.86 35.86 37,486 -1.22(-3.29%)
Aug 29, 2013 37.59 37.59 36.66 37.08 37,876 -0.46(-1.23%)
Aug 28, 2013 37.75 38.28 37.38 37.54 20,337 -0.13(-0.35%)
Aug 27, 2013 37.58 38.16 37.56 37.67 30,137 -0.20(-0.53%)
Aug 26, 2013 38.00 38.46 37.82 37.87 16,296 -0.14(-0.37%)
Aug 23, 2013 37.23 38.11 37.14 38.01 65,184 +0.80(+2.15%)
Aug 22, 2013 37.33 37.51 36.94 37.21 32,396 +0.14(+0.38%)
Aug 21, 2013 37.70 38.21 36.95 37.07 41,738 -0.86(-2.27%)
Aug 20, 2013 38.40 38.98 37.70 37.93 52,204 -0.47(-1.22%)
Aug 19, 2013 38.54 38.67 37.99 38.40 26,136 -0.09(-0.23%)
Aug 16, 2013 38.50 39.13 38.38 38.49 32,785 +0.01(+0.03%)
Aug 15, 2013 38.21 38.66 37.62 38.48 20,808 -0.19(-0.49%)
Aug 14, 2013 38.73 38.92 38.33 38.67 33,060 -0.49(-1.25%)
Aug 13, 2013 38.95 39.40 38.24 39.16 24,149 +0.42(+1.08%)
Aug 12, 2013 38.21 39.00 38.16 38.74 14,896 +0.06(+0.16%)
Aug 09, 2013 39.03 39.65 38.33 38.68 24,172 -0.27(-0.69%)
Aug 08, 2013 38.88 39.47 38.50 38.95 21,796 +0.26(+0.67%)
Aug 07, 2013 39.05 39.32 38.23 38.69 19,767 -0.21(-0.54%)
Aug 06, 2013 39.09 39.67 38.49 38.90 48,693 -0.15(-0.38%)
Aug 05, 2013 39.09 39.28 38.50 39.05 69,005 +0.10(+0.26%)
Aug 02, 2013 38.53 39.10 38.00 38.95 55,099 +0.02(+0.05%)
Aug 01, 2013 39.08 39.63 38.71 38.93 69,983 +0.27(+0.70%)
Jul 31, 2013 38.35 39.41 37.97 38.66 26,479 +0.25(+0.65%)
Jul 30, 2013 38.67 38.70 37.68 38.41 23,332 -0.07(-0.18%)
Jul 29, 2013 38.87 39.38 38.18 38.48 16,936 -0.66(-1.69%)
Jul 26, 2013 39.36 39.82 38.78 39.14 19,109 -0.68(-1.71%)
Jul 25, 2013 39.31 40.06 39.31 39.82 34,699 +0.63(+1.61%)
Jul 24, 2013 39.56 39.56 38.55 39.19 37,921 -0.21(-0.53%)
Jul 23, 2013 39.62 39.62 39.27 39.40 52,145 +0.03(+0.08%)
Jul 22, 2013 39.22 39.62 38.89 39.37 65,645 +0.15(+0.38%)
Jul 19, 2013 39.20 39.68 38.85 39.22 70,919 +0.17(+0.44%)
Jul 18, 2013 39.12 39.40 38.68 39.05 52,319 +0.19(+0.49%)
Jul 17, 2013 38.78 39.46 38.24 38.86 28,224 +0.27(+0.70%)
Jul 16, 2013 38.80 38.81 38.16 38.59 27,875 -0.33(-0.85%)
Jul 15, 2013 38.32 39.18 38.32 38.92 41,400 +0.25(+0.65%)
Jul 12, 2013 38.90 38.96 37.99 38.67 37,607 -0.37(-0.95%)
Jul 11, 2013 39.33 39.33 38.49 39.04 44,873 -0.06(-0.15%)
Jul 10, 2013 38.80 39.21 38.77 39.10 50,537 +0.34(+0.88%)
Jul 09, 2013 36.64 39.73 36.67 38.76 109,975 +2.09(+5.70%)
Jul 08, 2013 35.85 36.67 35.61 36.67 66,038 +0.78(+2.17%)
Jul 05, 2013 35.33 35.97 34.83 35.89 95,267 +1.16(+3.34%)
Jul 03, 2013 34.49 34.85 34.40 34.73 25,557 +0.23(+0.67%)
Jul 02, 2013 34.20 34.84 34.15 34.50 27,976 +0.35(+1.02%)
Jul 01, 2013 33.59 34.54 33.22 34.15 51,817 +0.40(+1.19%)
Jun 28, 2013 33.64 33.89 33.50 33.75 303,643 +0.18(+0.54%)
Jun 27, 2013 34.30 34.62 33.51 33.57 75,584 -0.50(-1.47%)
Jun 26, 2013 35.15 35.15 33.59 34.07 54,206 -1.01(-2.88%)
Jun 25, 2013 35.30 35.52 34.30 35.08 37,969 -0.11(-0.31%)
Jun 24, 2013 34.46 35.74 34.30 35.19 66,987 +0.20(+0.57%)
Jun 21, 2013 34.10 35.33 33.52 34.99 218,882 +1.09(+3.22%)
Jun 20, 2013 34.47 34.56 33.64 33.90 63,980 -1.00(-2.87%)
Jun 19, 2013 34.90 35.48 34.67 34.90 49,568 -0.13(-0.37%)
Jun 18, 2013 34.46 35.09 34.38 35.03 29,115 +0.67(+1.95%)
Jun 17, 2013 34.39 34.68 34.04 34.36 21,468 +0.34(+1.00%)
Jun 14, 2013 34.45 34.45 33.91 34.02 27,670 -0.37(-1.08%)
Jun 13, 2013 34.15 34.41 33.96 34.39 27,802 +0.44(+1.30%)
Jun 12, 2013 34.81 35.48 33.94 33.95 44,259 -1.21(-3.44%)
Jun 11, 2013 34.94 35.28 34.81 35.16 17,811 -0.35(-0.99%)
Jun 10, 2013 35.66 35.90 35.36 35.51 40,531 +0.04(+0.11%)
Jun 07, 2013 35.31 35.80 35.06 35.47 34,966 +0.36(+1.03%)
Jun 06, 2013 34.85 35.35 34.66 35.11 51,100 +0.40(+1.15%)
Jun 05, 2013 34.99 35.14 34.66 34.71 46,278 -0.51(-1.45%)
Jun 04, 2013 35.35 35.66 34.65 35.22 38,922 -0.07(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.